Indicators

SJW Corp (NY: SJW )

55.35 -1.15 (-2.04%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	15.24	15.24	14.88	15.23	99,350	-0.03(-0.19%)
Nov 27, 2009	15.18	15.40	15.04	15.26	56,881	-0.26(-1.65%)
Nov 25, 2009	15.64	15.76	15.41	15.52	77,216	-0.09(-0.55%)
Nov 24, 2009	15.41	15.60	15.34	15.60	44,650	+0.22(+1.43%)
Nov 23, 2009	15.50	16.10	15.27	15.38	115,897	-0.37(-2.34%)
Nov 20, 2009	15.69	15.79	15.51	15.75	36,982	-0.04(-0.27%)
Nov 19, 2009	16.27	16.27	15.66	15.79	50,208	-0.66(-4.01%)
Nov 18, 2009	16.42	16.58	16.09	16.45	37,089	-0.05(-0.30%)
Nov 17, 2009	16.13	16.65	16.00	16.50	33,444	+0.28(+1.71%)
Nov 16, 2009	15.73	16.32	15.73	16.23	38,829	+0.58(+3.68%)
Nov 13, 2009	15.49	15.96	15.42	15.65	21,338	+0.16(+1.01%)
Nov 12, 2009	15.61	15.83	15.47	15.49	43,527	-0.19(-1.22%)
Nov 11, 2009	15.89	15.89	15.59	15.69	25,179	-0.03(-0.18%)
Nov 10, 2009	15.92	16.10	15.67	15.71	17,688	-0.34(-2.12%)
Nov 09, 2009	15.89	16.13	15.89	16.05	28,536	+0.26(+1.66%)
Nov 06, 2009	15.81	16.04	15.72	15.79	25,719	-0.16(-0.98%)
Nov 05, 2009	15.44	15.98	15.41	15.95	46,526	+0.60(+3.88%)
Nov 04, 2009	15.86	15.96	15.30	15.35	31,415	-0.47(-2.96%)
Nov 03, 2009	15.52	15.85	15.49	15.82	32,971	+0.22(+1.41%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.